Identifier on DigiFinex: iotx3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.0207 USDT |
2,871,302.7924 |
0.0206 USDT |
0.0196 USDT |
0.0202 USDT |
0.0201 USDT |
| 2022-09-13 |
0.0181 USDT |
8,720,997.5694 |
0.0194 USDT |
0.0192 USDT |
0.0199 USDT |
0.0204 USDT |
| 2022-09-12 |
0.0155 USDT |
4,452,747.0490 |
0.0159 USDT |
0.0156 USDT |
0.0162 USDT |
0.0163 USDT |
| 2022-09-11 |
0.0156 USDT |
7,203,337.5225 |
0.0155 USDT |
0.0154 USDT |
0.0157 USDT |
0.0162 USDT |
| 2022-09-10 |
0.0153 USDT |
3,220,947.5231 |
0.0153 USDT |
0.0150 USDT |
0.0154 USDT |
0.0153 USDT |
| 2022-09-09 |
0.0167 USDT |
4,451,722.9234 |
0.0161 USDT |
0.0147 USDT |
0.0157 USDT |
0.0151 USDT |
| 2022-09-08 |
0.0217 USDT |
3,169,781.3858 |
0.0216 USDT |
0.0204 USDT |
0.0212 USDT |
0.0212 USDT |
| 2022-09-07 |
0.0235 USDT |
4,401,193.1780 |
0.0221 USDT |
0.0206 USDT |
0.0213 USDT |
0.0212 USDT |
| 2022-09-06 |
0.0208 USDT |
14,312,701.2728 |
0.0193 USDT |
0.0193 USDT |
0.0236 USDT |
0.0242 USDT |
| 2022-09-05 |
0.0194 USDT |
1,969,554.3455 |
0.0198 USDT |
0.0189 USDT |
0.0192 USDT |
0.0191 USDT |
| 2022-09-04 |
0.0191 USDT |
1,542,358.2969 |
0.0189 USDT |
0.0186 USDT |
0.0189 USDT |
0.0190 USDT |
| 2022-09-03 |
0.0201 USDT |
3,037,994.5995 |
0.0197 USDT |
0.0195 USDT |
0.0198 USDT |
0.0198 USDT |
| 2022-09-02 |
0.0195 USDT |
7,497,314.0032 |
0.0185 USDT |
0.0184 USDT |
0.0194 USDT |
0.0206 USDT |
| 2022-09-01 |
0.0198 USDT |
3,028,483.5963 |
0.0203 USDT |
0.0192 USDT |
0.0195 USDT |
0.0193 USDT |
| 2022-08-31 |
0.0168 USDT |
7,196,630.0605 |
0.0175 USDT |
0.0173 USDT |
0.0181 USDT |
0.0185 USDT |
| 2022-08-30 |
0.0160 USDT |
1,552,547.0566 |
0.0166 USDT |
0.0163 USDT |
0.0169 USDT |
0.0170 USDT |
| 2022-08-29 |
0.0154 USDT |
813,727.8224 |
0.0144 USDT |
0.0141 USDT |
0.0144 USDT |
0.0144 USDT |
| 2022-08-28 |
0.0159 USDT |
9,521,956.5722 |
0.0148 USDT |
0.0148 USDT |
0.0154 USDT |
0.0168 USDT |
| 2022-08-27 |
0.0177 USDT |
3,903,157.1433 |
0.0180 USDT |
0.0176 USDT |
0.0179 USDT |
0.0179 USDT |
| 2022-08-26 |
0.0166 USDT |
14,182,129.2030 |
0.0171 USDT |
0.0162 USDT |
0.0171 USDT |
0.0178 USDT |
| 2022-08-25 |
0.0174 USDT |
3,467,782.8163 |
0.0162 USDT |
0.0161 USDT |
0.0165 USDT |
0.0166 USDT |
| 2022-08-24 |
0.0194 USDT |
3,195,976.4653 |
0.0187 USDT |
0.0182 USDT |
0.0188 USDT |
0.0194 USDT |
| 2022-08-23 |
0.0211 USDT |
3,564,598.0418 |
0.0203 USDT |
0.0194 USDT |
0.0203 USDT |
0.0199 USDT |
| 2022-08-22 |
0.0240 USDT |
3,359,310.0093 |
0.0248 USDT |
0.0229 USDT |
0.0240 USDT |
0.0232 USDT |
| 2022-08-21 |
0.0226 USDT |
12,284,225.5200 |
0.0219 USDT |
0.0210 USDT |
0.0216 USDT |
0.0215 USDT |
| 2022-08-20 |
0.0236 USDT |
20,138,793.5295 |
0.0228 USDT |
0.0225 USDT |
0.0235 USDT |
0.0264 USDT |
| 2022-08-19 |
0.0226 USDT |
6,397,637.9028 |
0.0220 USDT |
0.0219 USDT |
0.0227 USDT |
0.0227 USDT |
| 2022-08-18 |
0.0166 USDT |
4,450,504.6634 |
0.0167 USDT |
0.0164 USDT |
0.0167 USDT |
0.0189 USDT |
| 2022-08-17 |
0.0130 USDT |
10,908,088.7890 |
0.0145 USDT |
0.0142 USDT |
0.0148 USDT |
0.0160 USDT |
| 2022-08-16 |
0.0119 USDT |
8,616,047.5649 |
0.0117 USDT |
0.0110 USDT |
0.0113 USDT |
0.0112 USDT |
| 2022-08-15 |
0.0128 USDT |
10,464,856.2323 |
0.0123 USDT |
0.0119 USDT |
0.0125 USDT |
0.0120 USDT |
| 2022-08-14 |
0.0158 USDT |
10,008,562.7677 |
0.0167 USDT |
0.0160 USDT |
0.0165 USDT |
0.0163 USDT |
| 2022-08-13 |
0.0158 USDT |
2,710,757.1208 |
0.0159 USDT |
0.0158 USDT |
0.0161 USDT |
0.0164 USDT |
| 2022-08-12 |
0.0172 USDT |
2,947,654.2610 |
0.0171 USDT |
0.0163 USDT |
0.0168 USDT |
0.0167 USDT |
| 2022-08-11 |
0.0172 USDT |
4,044,652.3963 |
0.0168 USDT |
0.0164 USDT |
0.0167 USDT |
0.0169 USDT |
| 2022-08-10 |
0.0202 USDT |
4,135,212.5431 |
0.0193 USDT |
0.0184 USDT |
0.0188 USDT |
0.0187 USDT |
| 2022-08-09 |
0.0192 USDT |
2,191,291.9290 |
0.0204 USDT |
0.0201 USDT |
0.0206 USDT |
0.0205 USDT |
| 2022-08-08 |
0.0168 USDT |
3,137,015.0870 |
0.0172 USDT |
0.0164 USDT |
0.0169 USDT |
0.0168 USDT |
| 2022-08-07 |
0.0187 USDT |
2,936,746.3129 |
0.0179 USDT |
0.0174 USDT |
0.0179 USDT |
0.0185 USDT |
| 2022-08-06 |
0.0184 USDT |
2,238,814.1373 |
0.0186 USDT |
0.0184 USDT |
0.0187 USDT |
0.0192 USDT |
| 2022-08-05 |
0.0188 USDT |
5,649,045.1096 |
0.0178 USDT |
0.0174 USDT |
0.0178 USDT |
0.0178 USDT |
| 2022-08-04 |
0.0203 USDT |
4,713,083.4617 |
0.0204 USDT |
0.0202 USDT |
0.0209 USDT |
0.0204 USDT |
| 2022-08-03 |
0.0253 USDT |
26,439,865.1945 |
0.0243 USDT |
0.0200 USDT |
0.0214 USDT |
0.0205 USDT |
| 2022-08-02 |
0.0307 USDT |
3,217,343.9628 |
0.0301 USDT |
0.0289 USDT |
0.0299 USDT |
0.0298 USDT |
| 2022-08-01 |
0.0272 USDT |
4,346,050.5772 |
0.0290 USDT |
0.0274 USDT |
0.0285 USDT |
0.0289 USDT |
| 2022-07-31 |
0.0264 USDT |
10,970,702.8496 |
0.0248 USDT |
0.0238 USDT |
0.0253 USDT |
0.0273 USDT |
| 2022-07-30 |
0.0283 USDT |
14,656,350.6921 |
0.0249 USDT |
0.0248 USDT |
0.0275 USDT |
0.0283 USDT |
| 2022-07-29 |
0.0328 USDT |
9,952,746.8966 |
0.0329 USDT |
0.0292 USDT |
0.0302 USDT |
0.0300 USDT |
| 2022-07-28 |
0.0390 USDT |
6,837,159.6961 |
0.0338 USDT |
0.0326 USDT |
0.0344 USDT |
0.0342 USDT |
| 2022-07-27 |
0.0487 USDT |
21,641,190.9585 |
0.0530 USDT |
0.0426 USDT |
0.0438 USDT |
0.0431 USDT |